1381 (株)アクシーズの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-03	3,195	3,235	3,180	3,230	1,500	3,230
2020-12-02	3,180	3,250	3,180	3,195	2,900	3,195
2020-12-01	3,260	3,260	3,180	3,180	1,900	3,180
2020-11-30	3,270	3,270	3,200	3,230	3,400	3,230
2020-11-27	3,150	3,265	3,150	3,200	3,500	3,200
2020-11-26	3,165	3,170	3,125	3,130	3,100	3,130
2020-11-25	3,150	3,170	3,125	3,165	1,700	3,165
2020-11-24	3,115	3,210	3,115	3,190	3,300	3,190
2020-11-20	3,145	3,145	3,100	3,110	700	3,110
2020-11-19	3,175	3,190	3,105	3,105	2,100	3,105
2020-11-18	3,110	3,120	3,100	3,105	1,300	3,105
2020-11-17	3,165	3,170	3,160	3,160	800	3,160
2020-11-16	3,195	3,230	3,165	3,165	2,000	3,165
2020-11-13	3,150	3,150	3,125	3,125	1,200	3,125
2020-11-12	3,165	3,190	3,135	3,190	2,500	3,190
2020-11-11	3,150	3,175	3,150	3,165	1,400	3,165
2020-11-10	3,230	3,230	3,150	3,155	2,900	3,155
2020-11-09	3,230	3,275	3,180	3,250	4,400	3,250
2020-11-06	3,295	3,295	3,240	3,240	600	3,240
2020-11-05	3,235	3,290	3,230	3,250	1,500	3,250
2020-11-04	3,300	3,355	3,235	3,235	2,500	3,235
2020-11-02	3,325	3,360	3,200	3,300	6,100	3,300
2020-10-30	3,415	3,415	3,330	3,340	4,300	3,340
2020-10-29	3,420	3,435	3,400	3,415	1,400	3,415
2020-10-28	3,440	3,530	3,430	3,460	5,300	3,460
2020-10-27	3,490	3,490	3,350	3,420	4,300	3,420
2020-10-26	3,440	3,500	3,315	3,495	23,300	3,495
2020-10-23	3,570	3,615	3,490	3,580	23,900	3,580
2020-10-22	3,500	3,550	3,445	3,550	7,800	3,550
2020-10-21	3,465	3,495	3,390	3,490	4,000	3,490
2020-10-20	3,360	3,495	3,355	3,465	2,200	3,465
2020-10-19	3,330	3,395	3,330	3,345	2,700	3,345
2020-10-16	3,395	3,395	3,305	3,305	2,400	3,305
2020-10-15	3,335	3,355	3,320	3,350	2,000	3,350
2020-10-14	3,320	3,395	3,300	3,310	2,800	3,310
2020-10-13	3,395	3,395	3,300	3,300	2,400	3,300
2020-10-12	3,370	3,375	3,330	3,375	1,300	3,375
2020-10-09	3,255	3,300	3,255	3,300	900	3,300
2020-10-08	3,290	3,290	3,250	3,250	700	3,250
2020-10-07	3,330	3,330	3,300	3,300	1,300	3,300
2020-10-06	3,330	3,355	3,320	3,355	2,500	3,355
2020-10-05	3,385	3,420	3,330	3,330	6,100	3,330
2020-10-02	3,420	3,430	3,330	3,385	5,200	3,385
2020-09-30	3,350	3,430	3,300	3,425	10,700	3,425
2020-09-29	3,395	3,395	3,350	3,350	700	3,350
2020-09-28	3,445	3,575	3,385	3,395	6,200	3,395
2020-09-25	3,330	3,415	3,330	3,375	4,700	3,375
2020-09-24	3,240	3,330	3,215	3,290	2,500	3,290
2020-09-23	3,140	3,235	3,120	3,195	3,700	3,195
2020-09-18	3,055	3,120	3,035	3,120	4,600	3,120
2020-09-17	2,987	3,055	2,987	3,055	2,300	3,055
2020-09-16	3,020	3,020	2,987	2,987	800	2,987
2020-09-15	3,000	3,000	2,951	2,983	2,000	2,983
2020-09-14	3,020	3,020	3,000	3,000	2,100	3,000
2020-09-11	2,933	3,000	2,933	3,000	3,200	3,000
2020-09-10	2,960	2,960	2,929	2,933	1,900	2,933
2020-09-09	3,000	3,020	2,960	2,960	1,100	2,960
2020-09-08	3,010	3,010	2,980	3,000	1,600	3,000
2020-09-07	2,961	3,035	2,961	3,010	2,400	3,010
2020-09-04	2,940	2,948	2,915	2,947	2,000	2,947
2020-09-03	2,959	2,998	2,900	2,932	2,900	2,932
2020-09-02	2,915	2,950	2,915	2,923	700	2,923
2020-09-01	2,928	2,978	2,915	2,915	2,500	2,915
2020-08-31	2,850	2,901	2,850	2,899	1,200	2,899
2020-08-28	2,877	2,951	2,821	2,821	5,000	2,821
2020-08-27	3,005	3,010	2,926	2,926	4,000	2,926
2020-08-26	2,997	3,050	2,980	3,005	5,600	3,005
2020-08-25	2,893	2,980	2,893	2,980	4,000	2,980
2020-08-24	2,835	2,890	2,835	2,868	2,900	2,868
2020-08-21	2,811	2,830	2,811	2,814	700	2,814
2020-08-20	2,835	2,835	2,808	2,810	2,700	2,810
2020-08-19	2,791	2,816	2,787	2,808	3,700	2,808
2020-08-18	2,850	2,850	2,787	2,787	2,800	2,787
2020-08-17	2,922	2,922	2,850	2,850	2,400	2,850
2020-08-14	2,931	2,931	2,905	2,905	900	2,905
2020-08-13	2,948	2,985	2,911	2,945	3,800	2,945
2020-08-12	2,929	2,980	2,902	2,902	4,100	2,902
2020-08-11	3,000	3,000	2,910	2,929	5,600	2,929
2020-08-07	2,943	2,960	2,826	2,960	2,000	2,960
2020-08-06	2,860	2,893	2,860	2,893	1,200	2,893
2020-08-05	2,815	2,848	2,752	2,817	3,400	2,817
2020-08-04	2,870	2,870	2,820	2,830	1,100	2,830
2020-08-03	2,833	2,914	2,833	2,855	4,000	2,855
2020-07-31	2,873	3,080	2,801	2,883	22,400	2,883
2020-07-30	2,699	2,749	2,699	2,740	1,500	2,740
2020-07-29	2,654	2,682	2,607	2,671	1,700	2,671
2020-07-28	2,551	2,630	2,551	2,630	1,500	2,630
2020-07-27	2,588	2,588	2,538	2,551	1,300	2,551
2020-07-22	2,520	2,520	2,520	2,520	300	2,520
2020-07-21	2,550	2,550	2,501	2,525	900	2,525
2020-07-20	2,550	2,560	2,550	2,550	500	2,550
2020-07-17	2,539	2,546	2,538	2,538	600	2,538
2020-07-16	-	-	-	2,551	-	2,551
2020-07-15	2,538	2,551	2,538	2,551	1,100	2,551
2020-07-14	2,538	2,568	2,538	2,538	1,000	2,538
2020-07-13	2,540	2,540	2,530	2,538	900	2,538
2020-07-10	2,550	2,550	2,533	2,533	2,000	2,533
2020-07-09	2,679	2,679	2,508	2,580	3,000	2,580
2020-07-08	2,682	2,682	2,599	2,633	3,700	2,633
2020-07-07	2,708	2,710	2,627	2,632	2,700	2,632
2020-07-06	2,723	2,730	2,702	2,704	4,700	2,704
2020-07-03	2,735	2,735	2,714	2,714	700	2,714
2020-07-02	2,752	2,752	2,709	2,735	2,100	2,735
2020-07-01	2,756	2,756	2,735	2,749	3,800	2,749
2020-06-30	2,707	2,797	2,707	2,754	9,300	2,754
2020-06-29	2,790	2,790	2,610	2,691	12,300	2,691
2020-06-26	2,807	2,899	2,807	2,877	7,200	2,877
2020-06-25	2,799	2,807	2,785	2,807	6,300	2,807
2020-06-24	2,800	2,808	2,780	2,798	3,700	2,798
2020-06-23	2,775	2,794	2,775	2,794	2,800	2,794
2020-06-22	2,765	2,795	2,748	2,775	4,300	2,775
2020-06-19	2,750	2,767	2,730	2,732	4,600	2,732
2020-06-18	2,751	2,770	2,750	2,770	3,400	2,770
2020-06-17	2,750	2,770	2,750	2,769	3,200	2,769
2020-06-16	2,750	2,765	2,706	2,765	3,600	2,765
2020-06-15	2,691	2,756	2,666	2,701	4,900	2,701
2020-06-12	2,650	2,757	2,650	2,691	3,500	2,691
2020-06-11	2,755	2,798	2,755	2,758	2,000	2,758
2020-06-10	2,794	2,794	2,755	2,755	3,800	2,755
2020-06-09	2,780	2,795	2,720	2,795	4,500	2,795
2020-06-08	2,757	2,788	2,750	2,780	3,100	2,780
2020-06-05	2,726	2,757	2,726	2,757	1,700	2,757
2020-06-04	2,749	2,749	2,706	2,726	2,600	2,726
2020-06-03	2,712	2,731	2,670	2,705	4,100	2,705
2020-06-02	2,750	2,770	2,707	2,707	3,600	2,707
2020-06-01	2,727	2,749	2,707	2,736	3,600	2,736
2020-05-29	2,630	2,666	2,619	2,666	5,600	2,666
2020-05-28	2,599	2,630	2,550	2,629	7,800	2,629
2020-05-27	2,536	2,549	2,500	2,517	4,600	2,517
2020-05-26	2,540	2,540	2,510	2,536	6,200	2,536
2020-05-25	2,529	2,530	2,505	2,530	3,100	2,530
2020-05-22	2,465	2,515	2,464	2,515	3,000	2,515
2020-05-21	2,479	2,481	2,438	2,464	4,800	2,464
2020-05-20	2,496	2,509	2,470	2,474	3,300	2,474
2020-05-19	2,528	2,528	2,488	2,490	2,600	2,490
2020-05-18	2,497	2,498	2,476	2,476	1,700	2,476
2020-05-15	2,466	2,470	2,465	2,470	2,300	2,470
2020-05-14	2,481	2,510	2,465	2,465	7,100	2,465
2020-05-13	2,485	2,495	2,460	2,460	1,600	2,460
2020-05-12	2,418	2,489	2,418	2,489	3,200	2,489
2020-05-11	2,400	2,426	2,381	2,418	7,600	2,418
2020-05-08	2,400	2,417	2,380	2,400	10,800	2,400
2020-05-07	2,473	2,474	2,380	2,394	9,700	2,394
2020-05-01	2,454	2,487	2,454	2,470	1,200	2,470
2020-04-30	2,487	2,500	2,450	2,462	5,200	2,462
2020-04-28	2,434	2,534	2,434	2,486	2,900	2,486
2020-04-27	2,481	2,491	2,335	2,420	7,600	2,420
2020-04-24	2,498	2,498	2,434	2,472	5,000	2,472
2020-04-23	2,397	2,464	2,395	2,464	7,300	2,464
2020-04-22	2,420	2,529	2,383	2,395	6,800	2,395
2020-04-21	2,504	2,531	2,362	2,420	6,800	2,420
2020-04-20	2,417	2,496	2,417	2,480	5,100	2,480
2020-04-17	2,424	2,427	2,350	2,410	6,300	2,410
2020-04-16	2,295	2,423	2,295	2,423	7,200	2,423
2020-04-15	2,290	2,305	2,270	2,288	5,800	2,288
2020-04-14	2,314	2,314	2,273	2,290	7,800	2,290
2020-04-13	2,301	2,302	2,250	2,302	3,900	2,302
2020-04-10	2,285	2,310	2,280	2,280	3,800	2,280
2020-04-09	2,350	2,350	2,280	2,280	2,400	2,280
2020-04-08	2,191	2,270	2,191	2,250	5,000	2,250
2020-04-07	2,147	2,190	2,147	2,190	800	2,190
2020-04-06	2,062	2,197	2,045	2,136	5,300	2,136
2020-04-03	2,058	2,065	2,006	2,025	4,100	2,025
2020-04-02	2,071	2,079	2,040	2,040	2,500	2,040
2020-04-01	2,091	2,141	2,086	2,086	2,800	2,086
2020-03-31	2,091	2,137	2,091	2,091	3,700	2,091
2020-03-30	2,180	2,180	2,081	2,091	3,100	2,091
2020-03-27	2,167	2,199	2,167	2,190	3,200	2,190
2020-03-26	2,174	2,174	2,100	2,149	5,800	2,149
2020-03-25	2,115	2,175	2,062	2,124	8,000	2,124
2020-03-24	1,895	2,049	1,880	2,015	7,500	2,015
2020-03-23	1,801	1,887	1,666	1,815	31,000	1,815
2020-03-19	2,011	2,011	1,800	1,800	16,400	1,800
2020-03-18	2,130	2,261	2,050	2,050	5,800	2,050
2020-03-17	1,981	2,121	1,940	2,121	6,500	2,121
2020-03-16	2,005	2,134	2,005	2,025	1,500	2,025
2020-03-13	2,013	2,014	1,861	2,004	22,700	2,004
2020-03-12	2,220	2,226	2,160	2,160	5,000	2,160
2020-03-11	2,256	2,286	2,212	2,220	9,700	2,220
2020-03-10	2,216	2,226	2,148	2,156	11,300	2,156
2020-03-09	2,284	2,300	2,151	2,166	12,300	2,166
2020-03-06	2,371	2,371	2,271	2,284	8,200	2,284
2020-03-05	2,405	2,405	2,368	2,372	1,500	2,372
2020-03-04	2,378	2,394	2,378	2,380	1,400	2,380
2020-03-03	2,370	2,419	2,370	2,377	3,100	2,377
2020-03-02	2,313	2,413	2,313	2,370	5,300	2,370
2020-02-28	2,430	2,440	2,306	2,306	11,800	2,306
2020-02-27	2,539	2,540	2,443	2,482	6,500	2,482
2020-02-26	2,510	2,554	2,500	2,539	8,100	2,539
2020-02-25	2,571	2,621	2,525	2,534	5,400	2,534
2020-02-21	2,620	2,648	2,620	2,621	900	2,621
2020-02-20	2,634	2,650	2,617	2,617	3,100	2,617
2020-02-19	2,603	2,603	2,601	2,601	1,100	2,601
2020-02-18	2,600	2,620	2,586	2,593	3,300	2,593
2020-02-17	2,610	2,637	2,551	2,600	6,500	2,600
2020-02-14	2,565	2,619	2,565	2,588	3,400	2,588
2020-02-13	2,650	2,654	2,565	2,565	6,600	2,565
2020-02-12	2,624	2,651	2,623	2,640	7,000	2,640
2020-02-10	2,606	2,646	2,606	2,622	1,900	2,622
2020-02-07	2,626	2,627	2,584	2,599	3,800	2,599
2020-02-06	2,592	2,605	2,576	2,576	3,900	2,576
2020-02-05	2,586	2,597	2,586	2,592	1,200	2,592
2020-02-04	2,608	2,614	2,582	2,600	6,600	2,600
2020-02-03	2,673	2,699	2,564	2,564	11,800	2,564
2020-01-31	2,729	2,773	2,721	2,736	8,600	2,736
2020-01-30	2,732	2,798	2,640	2,729	31,500	2,729
2020-01-29	2,465	2,823	2,455	2,730	92,300	2,730
2020-01-28	2,351	2,359	2,325	2,349	4,500	2,349
2020-01-27	2,357	2,378	2,343	2,369	3,700	2,369
2020-01-24	2,348	2,368	2,335	2,339	8,600	2,339
2020-01-23	2,376	2,384	2,339	2,339	7,200	2,339
2020-01-22	2,338	2,420	2,338	2,369	7,000	2,369
2020-01-21	2,353	2,353	2,328	2,339	2,900	2,339
2020-01-20	2,348	2,357	2,340	2,347	5,100	2,347
2020-01-17	2,326	2,326	2,325	2,325	500	2,325
2020-01-16	2,333	2,333	2,323	2,323	2,300	2,323
2020-01-15	2,352	2,358	2,330	2,333	6,600	2,333
2020-01-14	2,360	2,369	2,351	2,357	1,700	2,357
2020-01-10	2,368	2,368	2,347	2,347	1,300	2,347
2020-01-09	2,360	2,380	2,356	2,356	2,400	2,356
2020-01-08	2,357	2,373	2,355	2,360	3,200	2,360
2020-01-07	2,370	2,375	2,365	2,365	1,900	2,365
2020-01-06	2,389	2,389	2,339	2,370	4,000	2,370

分割・併合履歴：なし

1381 (株)アクシーズ の時系列データ [2020年度]

1381 (株)アクシーズの時系列データ [2020年度]